Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Merit Medical Sys (NQ: MMSI )

98.66 +3.76 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.81 13.24 12.38 12.41 406,255 -0.34(-2.64%)
Apr 29, 2009 12.97 13.59 12.25 12.74 1,050,746 +2.04(+19.06%)
Apr 28, 2009 10.32 10.91 10.32 10.70 482,568 +0.31(+3.00%)
Apr 27, 2009 10.33 10.66 10.27 10.39 360,592 -0.07(-0.69%)
Apr 24, 2009 10.49 10.67 10.38 10.46 380,636 -0.04(-0.38%)
Apr 23, 2009 11.22 11.48 10.46 10.50 509,711 -0.74(-6.61%)
Apr 22, 2009 11.33 11.62 11.10 11.25 224,131 -0.20(-1.75%)
Apr 21, 2009 10.86 11.53 10.86 11.45 261,718 +0.56(+5.14%)
Apr 20, 2009 11.18 11.57 10.80 10.89 263,890 -0.56(-4.89%)
Apr 17, 2009 11.16 11.69 11.10 11.45 450,421 +0.32(+2.88%)
Apr 16, 2009 11.28 11.32 11.02 11.13 411,668 -0.09(-0.78%)
Apr 15, 2009 10.87 11.33 10.87 11.22 310,116 +0.33(+3.01%)
Apr 14, 2009 10.72 10.98 10.72 10.89 281,700 +0.06(+0.59%)
Apr 13, 2009 10.62 10.94 10.62 10.82 199,477 +0.21(+1.96%)
Apr 09, 2009 10.30 10.62 10.30 10.62 270,400 +0.50(+4.90%)
Apr 08, 2009 9.840 10.14 9.768 10.12 216,997 +0.32(+3.27%)
Apr 07, 2009 9.928 10.13 9.784 9.800 175,266 -0.21(-2.08%)
Apr 06, 2009 10.07 10.38 9.792 10.01 133,242 -0.22(-2.11%)
Apr 03, 2009 10.34 10.34 10.05 10.22 118,425 -0.11(-1.08%)
Apr 02, 2009 10.12 10.64 10.10 10.34 184,073 +0.36(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.